AXA SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.500	44.960	44.500	44.775	44.775	114,512
2026-07-23	45.000	45.000	44.540	44.720	44.720	115,887
2026-07-22	44.700	45.450	44.700	44.975	44.975	27,414
2026-07-21	44.800	44.820	44.430	44.650	44.650	1,302,349
2026-07-20	44.420	45.340	44.420	44.770	44.770	102,341
2026-07-17	44.340	44.800	44.340	44.640	44.640	125,037
2026-07-16	44.500	44.500	43.740	44.375	44.375	4,762,461
2026-07-15	43.640	44.100	43.640	43.855	43.855	158,010
2026-07-14	43.870	44.400	43.870	44.303	44.303	663,321
2026-07-13	44.100	44.470	44.100	44.260	44.260	85,169
2026-07-10	44.410	44.470	44.160	44.225	44.225	525,504
2026-07-09	44.000	44.310	44.000	44.295	44.295	241,184
2026-07-08	43.310	44.170	43.310	43.880	43.880	180,889
2026-07-07	44.070	44.540	44.070	44.300	44.300	307,816
2026-07-06	44.000	44.220	43.810	44.220	44.220	3,430,534
2026-07-03	43.670	44.160	43.670	43.845	43.845	66,704
2026-07-02	43.725	44.120	43.590	44.115	44.115	82,268
2026-07-01	43.240	44.060	42.870	43.500	43.500	95,094
2026-06-30	43.800	44.060	43.270	43.750	43.750	391,158
2026-06-29	43.240	43.840	43.240	43.550	43.550	336,490
2026-06-26	43.325	43.900	42.270	43.260	43.260	4,511,436
2026-06-25	42.600	43.170	42.540	43.000	43.000	3,962,418
2026-06-24	42.850	42.930	42.480	42.795	42.795	7,888,928
2026-06-23	42.505	43.840	42.250	42.740	42.740	2,375,569
2026-06-22	42.505	43.650	42.290	42.760	42.760	1,210,278
2026-06-19	42.705	43.000	41.600	42.605	42.605	1,457,535
2026-06-18	42.305	42.650	42.240	42.370	42.370	220,903
2026-06-17	42.305	42.550	42.230	42.440	42.440	1,245,798
2026-06-16	41.905	42.470	41.220	42.380	42.380	3,035,596
2026-06-15	41.135	42.000	41.100	41.820	41.820	1,918,031
2026-06-12	40.650	41.040	40.650	40.995	40.995	53,567
2026-06-11	40.420	41.300	39.720	40.595	40.595	4,114,780
2026-06-10	40.400	40.585	39.550	40.585	40.585	334,754
2026-06-09	39.175	40.510	38.870	39.650	39.650	954,064
2026-06-08	39.555	40.420	38.860	39.580	39.580	3,664,009
2026-06-05	39.680	40.390	39.400	39.585	39.585	235,401
2026-06-04	39.660	40.030	38.390	39.245	39.245	2,733,377
2026-06-03	40.000	40.330	39.000	39.085	39.085	638,320
2026-06-02	39.470	40.250	38.650	39.790	39.790	2,755,004
2026-06-01	39.280	40.200	38.660	39.490	39.490	3,683,307
2026-05-29	39.715	40.580	39.010	39.770	39.770	2,740,259
2026-05-28	40.200	40.400	39.690	39.745	39.745	2,923,395
2026-05-27	40.880	40.890	39.800	40.515	40.515	2,363,766
2026-05-26	40.575	41.360	39.770	40.430	40.430	4,956,656
2026-05-22	39.250	40.810	39.250	40.055	40.055	220,987
2026-05-21	40.080	40.540	40.080	40.215	40.215	897,810
2026-05-20	40.000	41.010	39.240	40.550	40.550	13,806,580
2026-05-19	40.100	40.950	40.100	40.330	40.330	4,551,925
2026-05-18	38.505	40.220	38.170	40.090	40.090	1,073,355
2026-05-15	39.450	40.210	38.660	39.055	39.055	5,925,840
2026-05-14	38.800	39.980	38.460	39.510	39.510	130,940
2026-05-13	39.440	39.490	38.560	38.950	38.950	5,407,133
2026-05-12	39.105	39.940	38.590	39.143	39.143	4,486,026
2026-05-11	39.010	40.060	38.420	39.500	39.500	100,306
2026-05-08	41.210	41.980	40.350	41.040	38.720	1,405,632
2026-05-07	41.810	42.580	40.970	41.580	39.230	1,460,660
2026-05-06	41.420	42.260	41.000	41.100	38.777	1,360,549
2026-05-05	40.505	41.050	39.340	40.290	38.012	3,661,925
2026-04-30	40.175	41.020	39.870	40.700	38.399	10,048,360
2026-04-29	40.800	40.920	39.000	40.269	37.992	5,893,705

← NewerPage 2 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.3200 EUR
2025-05-02	2.1500 EUR
2024-04-30	1.9800 EUR
2023-05-05	1.7000 EUR
2022-05-06	1.5400 EUR
2021-05-07	1.4300 EUR
2020-07-07	0.7300 EUR
2019-05-02	1.3400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.